株価チャート
株価
5/16
- 前日 (5/15)
- 490
- 始値
- 495
- 高値
- 496
- 安値
- 487
- 終値 ±0%
- 490
- 出来高 +34.15%
- 170,100
乖離率
- 株価（5日）
移動平均値 - -0.41%
492 - 株価（25日）
移動平均値 - -4.3%
512 - 出来高（5日）
移動平均値 - -41.25%
289,520
2023/12/15～2024/05/16
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024 | ||||||||||
| 05/16 | 495 | 496 | 487 | 490 | 0% | 170,100 | 235億8468万 | -4.3% | 23.25 | 6.89 |
| 05/15 | 497 | 501 | 489 | 490 | -1.41% | 126,800 | 235億8468万 | -4.67% | 23.25 | 6.89 |
| 05/14 | 494 | 511 | 490 | 497 | +1.22% | 212,100 | 239億2160万 | -3.5% | 23.59 | 6.99 |
| 05/13 | 490 | 495 | 472 | 491 | +0.2% | 306,800 | 236億3281万 | -4.84% | 23.3 | 6.91 |
| 05/10 | 544 | 554 | 489 | 490 | -5.95% | 631,800 | 235億8468万 | -5.41% | 23.25 | 6.89 |
| 05/09 | 526 | 529 | 517 | 521 | -1.33% | 227,900 | 250億7677万 | 0% | 24.73 | 7.33 |
| 05/08 | 525 | 534 | 519 | 528 | +0.96% | 158,100 | 254億1369万 | +1.15% | 25.06 | 7.43 |
| 05/07 | 512 | 524 | 512 | 523 | +2.95% | 149,900 | 251億7303万 | +0.19% | 24.82 | 7.36 |
| 05/02 | 512 | 513 | 504 | 508 | -1.55% | 100,800 | 244億5105万 | -2.68% | 24.11 | 7.14 |
| 05/01 | 515 | 518 | 505 | 516 | -0.39% | 153,300 | 248億3611万 | -1.34% | 24.49 | 7.26 |
| 04/30 | 519 | 520 | 511 | 518 | +0.19% | 276,700 | 249億3237万 | -0.77% | 24.58 | 7.29 |
| 04/26 | 514 | 525 | 511 | 517 | -0.19% | 500,600 | 248億8424万 | -0.58% | 24.54 | 7.27 |
| 04/25 | 529 | 532 | 516 | 518 | -3.36% | 144,000 | 249億3237万 | -0.19% | 24.58 | 7.29 |
| 04/24 | 544 | 545 | 525 | 536 | -0.92% | 247,400 | 257億9875万 | +3.47% | 25.44 | 7.54 |
| 04/23 | 520 | 543 | 519 | 541 | +4.44% | 227,600 | 260億3941万 | +4.84% | 25.67 | 7.61 |
| 04/22 | 523 | 527 | 514 | 518 | +0.39% | 266,100 | 249億3237万 | +0.78% | 24.58 | 7.29 |
| 04/19 | 503 | 518 | 499 | 516 | +2.79% | 309,900 | 248億3611万 | +0.58% | 24.49 | 7.26 |
| 04/18 | 490 | 505 | 487 | 502 | +1.21% | 127,700 | 241億6226万 | -1.76% | 23.82 | 7.06 |
| 04/17 | 498 | 503 | 492 | 496 | -0.8% | 157,000 | 238億7347万 | -2.94% | 23.54 | 6.98 |
| 04/16 | 500 | 506 | 498 | 500 | -1.38% | 155,200 | 240億6600万 | -2.15% | 23.73 | 7.03 |
| 04/15 | 510 | 512 | 501 | 507 | -2.12% | 99,700 | 244億292万 | -0.59% | 24.06 | 7.13 |
| 04/12 | 522 | 534 | 516 | 518 | -0.58% | 152,700 | 249億3237万 | +1.77% | 24.58 | 7.29 |
| 04/11 | 514 | 522 | 509 | 521 | +0.39% | 105,400 | 250億7677万 | +2.56% | 24.73 | 7.33 |
| 04/10 | 525 | 536 | 517 | 519 | -2.08% | 193,800 | 249億8050万 | +2.37% | 24.63 | 7.3 |
| 04/09 | 525 | 530 | 513 | 530 | +0.95% | 182,900 | 255億996万 | +4.54% | 25.15 | 7.45 |
| 04/08 | 527 | 532 | 521 | 525 | +1.35% | 153,000 | 252億6930万 | +3.75% | 24.92 | 7.38 |
| 04/05 | 517 | 521 | 514 | 518 | -0.96% | 126,100 | 249億3237万 | +2.57% | 24.58 | 7.29 |
| 04/04 | 537 | 537 | 515 | 523 | -3.33% | 234,200 | 251億7303万 | +3.36% | 24.82 | 7.36 |
| 04/03 | 551 | 557 | 535 | 541 | -3.57% | 581,900 | 260億3941万 | +6.71% | 25.67 | 7.61 |
| 04/02 | 539 | 564 | 538 | 561 | +3.51% | 474,300 | 270億205万 | +10.87% | 26.62 | 7.89 |
| 04/01 | 544 | 550 | 539 | 542 | +0.56% | 292,300 | 260億8754万 | +7.54% | 25.72 | 7.62 |
| 03/29 | 530 | 543 | 528 | 539 | +2.08% | 229,100 | 259億4314万 | +7.37% | 25.58 | 7.58 |
| 03/28 | 525 | 533 | 522 | 528 | +0.96% | 309,900 | 254億1369万 | +5.6% | 25.06 | 7.43 |
| 03/27 | 502 | 527 | 496 | 523 | +4.81% | 698,200 | 251億7303万 | +4.6% | 24.82 | 7.36 |
| 03/26 | 471 | 502 | 468 | 499 | +5.27% | 387,400 | 240億1786万 | -0.2% | 23.68 | 7.02 |
| 03/25 | 479 | 483 | 474 | 474 | -1.04% | 154,000 | 228億1456万 | -5.2% | 22.5 | 6.67 |
| 03/22 | 488 | 490 | 477 | 479 | -1.64% | 135,400 | 230億5522万 | -4.2% | 22.73 | 6.74 |
| 03/21 | 500 | 501 | 487 | 487 | -1.42% | 147,400 | 234億4028万 | -2.01% | 23.11 | 6.85 |
| 03/19 | 494 | 497 | 491 | 494 | -0.4% | 101,500 | 237億7720万 | 0% | 23.44 | 6.95 |
| 03/18 | 480 | 500 | 480 | 496 | +3.98% | 208,600 | 238億7347万 | +1.02% | 23.54 | 6.98 |
| 03/15 | 484 | 484 | 477 | 477 | -2.05% | 211,900 | 229億5896万 | -2.25% | 22.64 | 6.71 |
| 03/14 | 490 | 500 | 487 | 487 | -0.61% | 123,500 | 234億4028万 | +0.21% | 23.11 | 6.85 |
| 03/13 | 496 | 503 | 487 | 490 | -0.2% | 172,800 | 235億8468万 | +1.45% | 23.25 | 6.89 |
| 03/12 | 476 | 491 | 475 | 491 | +3.15% | 243,400 | 236億3281万 | +2.08% | 23.3 | 6.91 |
| 03/11 | 483 | 488 | 473 | 476 | -3.05% | 230,700 | 229億1083万 | -0.42% | 22.59 | 6.7 |
| 03/08 | 481 | 501 | 478 | 491 | +0.41% | 310,200 | 236億3281万 | +3.37% | 23.3 | 6.91 |
| 03/07 | 498 | 498 | 487 | 489 | -2% | 223,600 | 235億3654万 | +3.6% | 23.21 | 6.88 |
| 03/06 | 502 | 512 | 495 | 499 | -1.58% | 277,500 | 240億1786万 | +6.4% | 23.68 | 7.02 |
| 03/05 | 505 | 508 | 495 | 507 | +0.6% | 287,500 | 244億292万 | +8.8% | 24.06 | 7.13 |
| 03/04 | 514 | 519 | 504 | 504 | -2.14% | 363,700 | 242億5852万 | +9.09% | 23.92 | 7.09 |
| 03/01 | 539 | 541 | 512 | 515 | -3.2% | 381,400 | 247億8798万 | +12.2% | 24.44 | 7.24 |
| 02/29 | 548 | 548 | 527 | 532 | -3.45% | 404,600 | 256億622万 | +16.92% | 25.25 | 7.48 |
| 02/28 | 533 | 560 | 533 | 551 | +6.78% | 844,400 | 265億2073万 | +22.17% | 26.15 | 7.75 |
| 02/27 | 513 | 517 | 500 | 516 | -0.19% | 271,700 | 248億3611万 | +15.7% | 24.49 | 7.26 |
| 02/26 | 496 | 521 | 493 | 517 | +5.3% | 413,200 | 248億8424万 | +16.97% | 24.54 | 7.27 |
| 02/22 | 527 | 527 | 488 | 491 | -1.01% | 442,300 | 236億3281万 | +12.36% | 23.3 | 6.91 |
| 02/21 | 510 | 513 | 490 | 496 | -4.06% | 615,500 | 238億7347万 | +14.29% | 23.54 | 6.98 |
| 02/20 | 528 | 536 | 513 | 517 | -1.52% | 571,400 | 248億8424万 | +19.95% | 24.54 | 7.27 |
| 02/19 | 501 | 528 | 501 | 525 | +7.36% | 886,700 | 252億6930万 | +22.95% | 24.92 | 7.39 |
| 02/16 | 476 | 500 | 476 | 489 | +3.16% | 1,073,900 | 235億3654万 | +15.6% | 23.21 | 6.88 |
| 02/15 | 442 | 478 | 435 | 474 | +17.91% | 1,811,600 | 228億1456万 | +12.86% | 22.5 | 6.67 |
| 02/14 | 414 | 414 | 401 | 402 | -3.83% | 358,100 | 193億4906万 | -3.83% | 19.08 | 5.66 |
| 02/13 | 423 | 424 | 413 | 418 | -0.24% | 200,800 | 201億1917万 | -0.24% | 19.84 | 5.88 |
| 02/09 | 420 | 425 | 417 | 419 | -0.24% | 148,700 | 201億6730万 | 0% | 19.89 | 5.89 |
| 02/08 | 426 | 426 | 418 | 420 | -0.94% | 169,500 | 202億1544万 | +0.24% | 19.93 | 5.91 |
| 02/07 | 429 | 437 | 422 | 424 | -0.47% | 238,600 | 204億796万 | +1.19% | 20.12 | 5.96 |
| 02/06 | 428 | 429 | 423 | 426 | -0.47% | 130,400 | 205億423万 | +1.67% | 20.22 | 5.99 |
| 02/05 | 418 | 430 | 416 | 428 | +3.13% | 234,300 | 206億49万 | +2.15% | 20.31 | 6.02 |
| 02/02 | 412 | 418 | 412 | 415 | +0.73% | 173,500 | 199億7478万 | -0.72% | 19.7 | 5.84 |
| 02/01 | 413 | 415 | 402 | 412 | -0.72% | 277,100 | 198億3038万 | -1.2% | 19.55 | 5.8 |
| 01/31 | 419 | 420 | 407 | 415 | -0.95% | 321,600 | 199億7478万 | -0.24% | 19.7 | 5.84 |
| 01/30 | 420 | 424 | 414 | 419 | +0.48% | 196,500 | 201億6730万 | +0.96% | 19.89 | 5.89 |
| 01/29 | 424 | 424 | 417 | 417 | -0.24% | 220,100 | 200億7104万 | +0.72% | 19.79 | 5.87 |
| 01/26 | 420 | 422 | 416 | 418 | -0.95% | 162,800 | 201億1917万 | +1.21% | 19.84 | 5.88 |
| 01/25 | 417 | 429 | 417 | 422 | +1.69% | 201,200 | 203億1170万 | +2.68% | 20.03 | 5.94 |
| 01/24 | 420 | 423 | 413 | 415 | -1.43% | 147,000 | 199億7478万 | +1.22% | 19.7 | 5.84 |
| 01/23 | 425 | 430 | 417 | 421 | -0.24% | 301,600 | 202億6357万 | +3.19% | 19.98 | 5.92 |
| 01/22 | 422 | 424 | 416 | 422 | 0% | 171,500 | 203億1170万 | +3.69% | 20.03 | 5.94 |
| 01/19 | 410 | 424 | 410 | 422 | +3.94% | 350,200 | 203億1170万 | +4.2% | 20.03 | 5.94 |
| 01/18 | 405 | 412 | 403 | 406 | 0% | 206,700 | 195億4159万 | +0.5% | 19.27 | 5.71 |
| 01/17 | 416 | 417 | 406 | 406 | -2.17% | 286,400 | 195億4159万 | +0.74% | 19.27 | 5.71 |
| 01/16 | 421 | 427 | 413 | 415 | -0.95% | 180,800 | 199億7478万 | +2.98% | 19.7 | 5.84 |
| 01/15 | 420 | 421 | 417 | 419 | -0.24% | 137,900 | 201億6730万 | +4.23% | 19.89 | 5.89 |
| 01/12 | 422 | 425 | 412 | 420 | -0.47% | 238,400 | 202億1544万 | +4.74% | 19.93 | 5.91 |
| 01/11 | 428 | 430 | 419 | 422 | -0.94% | 254,700 | 203億1170万 | +5.5% | 20.03 | 5.94 |
| 01/10 | 428 | 428 | 424 | 426 | -0.7% | 183,100 | 205億423万 | +6.77% | 20.22 | 5.99 |
| 01/09 | 425 | 440 | 423 | 429 | +2.88% | 438,300 | 206億4862万 | +8.06% | 20.36 | 6.04 |
| 01/05 | 429 | 430 | 417 | 417 | -3.02% | 303,100 | 200億7104万 | +5.3% | 19.79 | 5.87 |
| 01/04 | 414 | 430 | 409 | 430 | +2.14% | 454,200 | 206億9676万 | +8.86% | 20.41 | 6.05 |
| 2023 | ||||||||||
| 12/29 | 422 | 425 | 418 | 421 | -0.47% | 318,600 | 202億6357万 | +7.12% | 19.98 | 6.4 |
| 12/28 | 414 | 423 | 410 | 423 | +1.44% | 247,700 | 203億5983万 | +7.91% | 20.07 | 6.43 |
| 12/27 | 404 | 420 | 402 | 417 | +3.22% | 455,000 | 200億7104万 | +6.65% | 19.79 | 6.34 |
| 12/26 | 393 | 408 | 393 | 404 | +2.8% | 573,000 | 194億4532万 | +3.59% | 19.17 | 6.14 |
| 12/25 | 394 | 399 | 392 | 393 | +0.51% | 293,700 | 189億1587万 | +0.77% | 18.65 | 5.97 |
| 12/22 | 391 | 397 | 386 | 391 | +0.77% | 386,700 | 188億1961万 | 0% | 18.56 | 5.94 |
| 12/21 | 390 | 390 | 383 | 388 | -0.51% | 304,200 | 186億7521万 | -1.02% | 18.41 | 5.9 |
| 12/20 | 391 | 396 | 387 | 390 | +1.04% | 395,500 | 187億7148万 | -1.02% | 18.51 | 5.93 |
| 12/19 | 381 | 387 | 380 | 386 | +1.05% | 306,800 | 185億7895万 | -2.77% | 18.32 | 5.87 |
| 12/18 | 378 | 383 | 374 | 382 | +0.26% | 342,900 | 183億8642万 | -4.74% | 18.13 | 5.81 |
| 12/15 | 377 | 385 | 377 | 381 | +2.14% | 472,400 | 183億3829万 | -5.93% | 18.08 | 5.79 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2016年 9月期 | 271 9,760 9/20 | 184 6,610 9/27 | 48,182,400 1,338,400 9/20 | 231億7024万 | 156億9214万 | - | -9.5% 11/2 |
| 2017年 9月期 | 432 7,780 7/5 | 139 2,510 11/16 | 13,978,800 388,300 10/3 | 208億372万 | 59億5874万 | +51.9% 3/1 | -25.64% 11/15 |
| 2018年 9月期 | 1,057 6,340 1/24 | 310 1,857 10/20 | 1,637,400 272,900 3/7 | 508億5948万 | 148億9685万 | +60.39% 1/15 | -18.24% 2/16 |
| 2019年 9月期 | 796 2,389 6/26 | 491 1,474 12/25 | 407,400 135,800 8/27 | 383億2911万 | 236億4885万 | +12.69% 5/20 | -21.97% 12/25 |
| 2020年 9月期 | 1,222 6/25 | 412 3/23 | 3,467,900 6/25 | 588億1730万 | 198億3038万 | +34% 4/20 | -29.06% 3/13 |
| 2021年 9月期 | 949 11/9 | 566 5/13 | 1,345,800 11/9 | 456億7726万 | 272億4271万 | +10.61% 2/15 | -17.55% 5/13 |
| 2022年 9月期 | 656 11/4 | 420 2/24 | 497,200 11/4 | 315億7459万 | 202億1544万 | +12.43% 10/28 | -15.44% 11/30 |
| 2023年 9月期 | 688 11/22 | 431 4/27 | 2,030,300 8/9 | 331億1481万 | 207億4489万 | +13.86% 11/9 | -11.32% 12/20 |
| 最新 | 490 2024/5/16 | 170,100 | 235億8468万 | -4.3% 512 | |||
年間値上がり率
- 2017/12/29 vs 2016/12/30
- 158%（2.58倍）
- 2018/12/28 vs 2017/12/29
- 5%（1.05倍）
- 2019/12/30 vs 2018/12/28
- 35%（1.35倍）
- 2020/12/30 vs 2019/12/30
- -9%（0.91倍）
- 2021/12/30 vs 2020/12/30
- -32%（0.68倍）
- 2022/12/30 vs 2021/12/30
- 18%（1.18倍）
- 2023/12/29 vs 2022/12/30
- -27%（0.73倍）
- 2024/05/16 vs 2023/12/29
- 16%（1.16倍）
- 過去安値
139円（2016/11/16） - 251%（3.51倍）
490円（5/16）